Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0007086 | $0.0007725 | $0.0006672 | $0.0007385 | $22,560.50 | $1,193,835 |
| 2016-11-02 | $0.0007387 | $0.0007391 | $0.0006896 | $0.0007241 | $7,870.39 | $1,171,274 |
| 2016-11-03 | $0.0007187 | $0.0007696 | $0.0006574 | $0.0007024 | $24,151.50 | $1,136,772 |
| 2016-11-04 | $0.0007027 | $0.0007349 | $0.0006878 | $0.0007102 | $7,726.15 | $1,150,139 |
| 2016-11-05 | $0.0006964 | $0.0007255 | $0.0006814 | $0.0007099 | $8,782.41 | $1,150,277 |
| 2016-11-06 | $0.0007099 | $0.0007361 | $0.0007008 | $0.0007052 | $4,184.65 | $1,143,234 |
| 2016-11-07 | $0.0007050 | $0.0007168 | $0.0006348 | $0.0006401 | $20,894.20 | $1,037,847 |
| 2016-11-08 | $0.0006472 | $0.0006782 | $0.0006268 | $0.0006393 | $16,338.10 | $1,037,505 |
| 2016-11-09 | $0.0006391 | $0.0006761 | $0.0006321 | $0.0006431 | $7,939.52 | $1,044,197 |
| 2016-11-10 | $0.0006498 | $0.0006853 | $0.0006285 | $0.0006509 | $14,143.00 | $1,057,556 |
| 2016-11-11 | $0.0006442 | $0.0006931 | $0.0006224 | $0.0006379 | $6,285.62 | $1,037,028 |
| 2016-11-12 | $0.0006379 | $0.0006577 | $0.0006273 | $0.0006479 | $2,304.13 | $1,053,754 |
| 2016-11-13 | $0.0006478 | $0.0006480 | $0.0006041 | $0.0006317 | $5,552.65 | $1,028,024 |
| 2016-11-14 | $0.0006316 | $0.0006416 | $0.0006027 | $0.0006132 | $6,894.88 | $998,443 |
| 2016-11-15 | $0.0006136 | $0.0006396 | $0.0005906 | $0.0005980 | $8,018.31 | $974,182 |
| 2016-11-16 | $0.0005976 | $0.0006207 | $0.0005656 | $0.0005812 | $11,875.00 | $947,390 |
| 2016-11-17 | $0.0005812 | $0.0006037 | $0.0005599 | $0.0005944 | $5,198.78 | $969,495 |
| 2016-11-18 | $0.0005941 | $0.0006147 | $0.0005241 | $0.0005560 | $9,577.28 | $907,376 |
| 2016-11-19 | $0.0005559 | $0.0005581 | $0.0005335 | $0.0005423 | $1,760.25 | $885,404 |
| 2016-11-20 | $0.0005424 | $0.0005522 | $0.0004569 | $0.0004973 | $13,763.80 | $812,465 |
| 2016-11-21 | $0.0004973 | $0.0005536 | $0.0004914 | $0.0005486 | $6,646.19 | $896,716 |
| 2016-11-22 | $0.0005483 | $0.0005486 | $0.0005248 | $0.0005257 | $3,463.87 | $859,845 |
| 2016-11-23 | $0.0005257 | $0.0005610 | $0.0005192 | $0.0005442 | $5,051.10 | $890,427 |
| 2016-11-24 | $0.0005442 | $0.0005591 | $0.0005284 | $0.0005410 | $2,826.05 | $885,698 |
| 2016-11-25 | $0.0005408 | $0.0005483 | $0.0005223 | $0.0005340 | $3,084.21 | $874,708 |
| 2016-11-26 | $0.0005340 | $0.0005426 | $0.0005201 | $0.0005304 | $1,203.46 | $869,187 |
| 2016-11-27 | $0.0005302 | $0.0005724 | $0.0005235 | $0.0005358 | $5,057.32 | $878,623 |
| 2016-11-28 | $0.0005358 | $0.0006175 | $0.0005346 | $0.0005817 | $6,831.11 | $954,448 |
| 2016-11-29 | $0.0005817 | $0.0006111 | $0.0005699 | $0.0005855 | $4,351.30 | $961,185 |
| 2016-11-30 | $0.0005854 | $0.0005979 | $0.0005459 | $0.0005678 | $5,732.23 | $932,735 |